Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.04 13.35 12.58 12.61 56,319,052 -0.35(-2.72%)
Oct 30, 2008 13.43 13.52 12.66 12.96 43,331,520 +0.00(+0.00%)
Oct 29, 2008 13.34 13.45 12.74 12.96 71,169,400 -0.49(-3.63%)
Oct 28, 2008 12.02 13.47 11.84 13.45 83,436,576 +1.72(+14.63%)
Oct 27, 2008 11.09 12.06 10.99 11.74 78,204,424 +1.08(+10.09%)
Oct 24, 2008 10.34 11.25 10.31 10.66 53,622,000 -0.49(-4.42%)
Oct 23, 2008 11.10 11.57 10.64 11.15 64,163,824 +0.21(+1.90%)
Oct 22, 2008 11.63 11.75 10.63 10.95 54,500,128 -0.96(-8.07%)
Oct 21, 2008 12.12 12.41 11.82 11.91 34,014,020 -0.42(-3.38%)
Oct 20, 2008 11.74 12.34 11.57 12.32 36,735,276 +0.77(+6.62%)
Oct 17, 2008 11.37 12.09 11.13 11.56 49,515,920 -0.09(-0.80%)
Oct 16, 2008 11.31 11.78 10.70 11.65 54,262,488 +0.33(+2.89%)
Oct 15, 2008 12.07 12.07 11.24 11.32 45,722,996 -0.98(-7.98%)
Oct 14, 2008 12.74 12.96 12.01 12.31 50,093,116 +0.01(+0.07%)
Oct 13, 2008 11.63 12.39 11.48 12.30 55,550,680 +0.92(+8.07%)
Oct 10, 2008 10.28 11.94 9.807 11.38 116,805,904 +0.36(+3.24%)
Oct 09, 2008 11.91 12.02 11.00 11.02 69,182,168 -0.77(-6.49%)
Oct 08, 2008 11.92 12.41 11.78 11.79 79,123,792 -0.31(-2.56%)
Oct 07, 2008 12.54 12.86 12.04 12.10 67,720,512 -0.45(-3.57%)
Oct 06, 2008 12.81 13.07 12.15 12.55 77,787,472 -0.54(-4.10%)
Oct 03, 2008 13.26 13.40 13.01 13.08 49,756,708 -0.01(-0.10%)
Oct 02, 2008 13.15 13.30 12.93 13.09 47,123,180 -0.06(-0.45%)
Oct 01, 2008 13.31 13.38 12.98 13.15 41,435,608 -0.28(-2.12%)
Sep 30, 2008 13.16 13.46 12.93 13.44 54,436,900 +0.62(+4.80%)
Sep 29, 2008 13.29 13.40 12.67 12.82 61,867,452 -0.65(-4.85%)
Sep 26, 2008 13.16 13.50 13.13 13.47 0 +0.05(+0.41%)
Sep 25, 2008 13.19 13.60 13.15 13.42 40,014,608 +0.32(+2.46%)
Sep 24, 2008 13.11 13.15 12.90 13.10 38,757,944 +0.10(+0.74%)
Sep 23, 2008 13.42 13.57 12.94 13.00 35,594,164 -0.41(-3.06%)
Sep 22, 2008 13.94 13.94 13.28 13.41 38,842,528 -0.53(-3.81%)
Sep 19, 2008 14.07 14.24 13.72 13.94 0 +0.30(+2.18%)
Sep 18, 2008 13.29 13.65 12.76 13.65 75,128,608 +0.56(+4.25%)
Sep 17, 2008 13.68 13.72 13.06 13.09 62,719,120 -0.66(-4.81%)
Sep 16, 2008 13.81 13.94 13.24 13.75 60,738,624 -0.17(-1.20%)
Sep 15, 2008 14.19 14.55 13.92 13.92 59,509,248 -0.52(-3.62%)
Sep 12, 2008 14.54 14.54 14.24 14.44 35,396,996 -0.10(-0.69%)
Sep 11, 2008 14.38 14.61 14.26 14.54 46,283,808 +0.00(+0.03%)
Sep 10, 2008 14.80 14.80 14.42 14.54 69,585,528 -0.21(-1.45%)
Sep 09, 2008 14.59 15.08 14.59 14.75 60,660,292 +0.05(+0.31%)
Sep 08, 2008 14.54 14.73 14.42 14.71 41,037,168 +0.44(+3.05%)
Sep 05, 2008 14.25 14.34 14.03 14.27 0 -0.05(-0.38%)
Sep 04, 2008 14.87 14.90 14.30 14.32 45,341,232 -0.62(-4.17%)
Sep 03, 2008 14.94 15.07 14.86 14.95 31,390,070 -0.05(-0.36%)
Sep 02, 2008 14.93 15.22 14.88 15.00 32,285,506 +0.30(+2.02%)
Aug 29, 2008 14.75 15.02 14.47 14.71 24,091,708 -0.15(-0.99%)
Aug 28, 2008 14.60 14.89 14.57 14.85 26,621,092 +0.32(+2.19%)
Aug 27, 2008 14.36 14.61 14.26 14.53 22,930,606 +0.20(+1.37%)
Aug 26, 2008 14.45 14.45 14.24 14.34 21,059,928 -0.09(-0.64%)
Aug 25, 2008 14.83 14.83 14.36 14.43 21,265,162 -0.35(-2.35%)
Aug 22, 2008 14.59 14.85 14.53 14.78 24,523,754 +0.30(+2.08%)
Aug 21, 2008 14.28 14.55 14.24 14.48 22,730,896 +0.05(+0.35%)
Aug 20, 2008 14.38 14.55 14.17 14.43 25,756,256 +0.10(+0.73%)
Aug 19, 2008 14.49 14.56 14.26 14.32 21,938,260 -0.23(-1.55%)
Aug 18, 2008 14.67 14.81 14.44 14.55 25,748,188 -0.09(-0.63%)
Aug 15, 2008 14.59 14.76 14.53 14.64 0 +0.11(+0.78%)
Aug 14, 2008 14.28 14.61 14.15 14.53 26,433,454 +0.14(+0.99%)
Aug 13, 2008 14.56 14.60 14.24 14.38 26,245,504 -0.20(-1.35%)
Aug 12, 2008 14.76 14.76 14.49 14.58 30,582,682 -0.20(-1.36%)
Aug 11, 2008 14.57 14.92 14.50 14.78 29,432,402 +0.30(+2.05%)
Aug 08, 2008 14.16 14.55 14.11 14.48 33,049,154 +0.37(+2.64%)
Aug 07, 2008 14.25 14.35 13.99 14.11 38,715,716 -0.23(-1.58%)
Aug 06, 2008 14.44 14.50 14.22 14.34 30,875,746 -0.13(-0.90%)
Aug 05, 2008 14.31 14.52 14.13 14.47 32,552,894 +0.30(+2.13%)
Aug 04, 2008 14.29 14.37 14.03 14.17 26,769,888 -0.07(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.